| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2018 | CNY | 9.2899 | 9.3491 | 9.1183 | 9.1775 | 9.1775 | -0.118 (-1.27%) | 2,332,032 |
| 12 Jul 2018 | CNY | 8.9349 | 9.3905 | 8.9349 | 9.2959 | 9.2959 | +0.408 (+4.59%) | 3,238,885 |
| 11 Jul 2018 | CNY | 9.2663 | 9.2663 | 8.6746 | 8.8876 | 8.8876 | -0.467 (-5.00%) | 3,171,454 |
| 10 Jul 2018 | CNY | 9.3905 | 9.3905 | 9.2071 | 9.355 | 9.355 | -0.035 (-0.38%) | 1,965,470 |
| 9 Jul 2018 | CNY | 9.071 | 9.4024 | 9.071 | 9.3905 | 9.3905 | +0.207 (+2.26%) | 2,367,352 |
| 6 Jul 2018 | CNY | 9.0118 | 9.4083 | 8.8107 | 9.1834 | 9.1834 | +0.243 (+2.71%) | 3,536,663 |
| 5 Jul 2018 | CNY | 9.4083 | 9.4379 | 8.9349 | 8.9408 | 8.9408 | -0.462 (-4.91%) | 2,502,372 |
| 4 Jul 2018 | CNY | 9.4675 | 9.6213 | 9.1183 | 9.4024 | 9.4024 | -0.284 (-2.93%) | 4,694,820 |
| 3 Jul 2018 | CNY | 9.4083 | 9.858 | 9.2781 | 9.6864 | 9.6864 | +0.118 (+1.24%) | 5,802,969 |
| 2 Jul 2018 | CNY | 9.142 | 10 | 9.1183 | 9.5681 | 9.5681 | +0.456 (+5.00%) | 8,298,440 |
| 29 Jun 2018 | CNY | 8.284 | 9.1124 | 8.2544 | 9.1124 | 9.1124 | +0.828 (+10.00%) | 4,933,475 |
| 28 Jun 2018 | CNY | 8.6686 | 8.7811 | 8.2604 | 8.284 | 8.284 | -0.42 (-4.83%) | 1,578,798 |
| 27 Jun 2018 | CNY | 8.9941 | 8.9941 | 8.5681 | 8.7041 | 8.7041 | -0.166 (-1.87%) | 1,933,725 |
| 26 Jun 2018 | CNY | 8.6272 | 8.9349 | 8.4734 | 8.8698 | 8.8698 | +0.189 (+2.18%) | 1,971,412 |
| 25 Jun 2018 | CNY | 8.7574 | 9.0651 | 8.6095 | 8.6805 | 8.6805 | -0.065 (-0.74%) | 2,591,277 |
| 22 Jun 2018 | CNY | 8.432 | 8.8935 | 8.2426 | 8.7456 | 8.7456 | +0.225 (+2.64%) | 2,657,356 |
| 21 Jun 2018 | CNY | 8.7574 | 8.9349 | 8.3195 | 8.5207 | 8.5207 | -0.438 (-4.89%) | 3,653,611 |
| 20 Jun 2018 | CNY | 8.8284 | 9.0947 | 8.716 | 8.9586 | 8.9586 | +0.13 (+1.47%) | 3,119,233 |
| 19 Jun 2018 | CNY | 9.4793 | 9.6805 | 8.8284 | 8.8284 | 8.8284 | -0.982 (-10.01%) | 4,076,645 |
| 15 Jun 2018 | CNY | 10.2189 | 10.4675 | 9.5621 | 9.8107 | 9.8107 | -0.532 (-5.15%) | 3,731,520 |
| 14 Jun 2018 | CNY | 10.3254 | 10.5503 | 10.0651 | 10.3432 | 10.3432 | -0.142 (-1.35%) | 2,786,303 |
| 13 Jun 2018 | CNY | 10.5325 | 10.8462 | 10.3728 | 10.4852 | 10.4852 | -0.089 (-0.84%) | 4,211,834 |
| 12 Jun 2018 | CNY | 10.6391 | 10.7574 | 10.1834 | 10.574 | 10.574 | -0.189 (-1.76%) | 4,427,399 |
| 11 Jun 2018 | CNY | 11.1302 | 11.1302 | 10.6805 | 10.7633 | 10.7633 | -0.544 (-4.81%) | 6,221,775 |
| 8 Jun 2018 | CNY | 10.9467 | 11.5385 | 10.8935 | 11.3077 | 11.3077 | +0.314 (+2.85%) | 8,848,125 |
| 7 Jun 2018 | CNY | 11.142 | 11.3018 | 10.8639 | 10.9941 | 10.9941 | -0.183 (-1.64%) | 4,163,991 |
| 6 Jun 2018 | CNY | 11.213 | 11.3136 | 10.858 | 11.1775 | 11.1775 | -0.201 (-1.77%) | 6,726,678 |
| 5 Jun 2018 | CNY | 11.497 | 11.5325 | 11.0947 | 11.3787 | 11.3787 | -0.083 (-0.72%) | 8,365,564 |
| 4 Jun 2018 | CNY | 10.6509 | 11.5503 | 10.4379 | 11.4615 | 11.4615 | +0.692 (+6.43%) | 10,229,316 |
| 1 Jun 2018 | CNY | 11.0296 | 11.1953 | 10.5325 | 10.7692 | 10.7692 | -0.533 (-4.71%) | 6,953,371 |
